Skip to main content

Johnson & Johnson (NY: JNJ )

158.32 +0.36 (+0.23%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 38.67 38.76 38.57 38.65 12,937,029 -0.03(-0.07%)
Apr 27, 2006 38.38 38.85 38.38 38.67 17,558,860 +0.07(+0.19%)
Apr 26, 2006 38.49 38.67 38.43 38.60 16,055,912 +0.20(+0.52%)
Apr 25, 2006 38.45 38.54 38.32 38.40 12,956,897 -0.06(-0.15%)
Apr 24, 2006 38.45 38.65 38.37 38.46 12,343,888 -0.03(-0.07%)
Apr 21, 2006 38.57 38.64 38.28 38.49 15,187,508 +0.10(+0.26%)
Apr 20, 2006 38.28 38.57 38.26 38.39 11,555,864 +0.13(+0.34%)
Apr 19, 2006 38.43 38.49 38.14 38.26 13,870,192 -0.07(-0.19%)
Apr 18, 2006 38.05 38.34 38.03 38.33 19,197,542 +0.32(+0.83%)
Apr 17, 2006 38.03 38.12 37.89 38.01 13,362,435 -0.17(-0.45%)
Apr 13, 2006 38.16 38.24 37.93 38.18 11,131,672 +0.03(+0.07%)
Apr 12, 2006 38.14 38.24 38.09 38.16 10,173,638 +0.08(+0.21%)
Apr 11, 2006 38.05 38.26 37.80 38.08 13,823,026 +0.03(+0.07%)
Apr 10, 2006 38.14 38.18 37.93 38.05 14,118,155 -0.08(-0.21%)
Apr 07, 2006 38.54 38.72 38.05 38.13 13,610,399 -0.44(-1.15%)
Apr 06, 2006 38.51 38.73 38.32 38.57 9,754,753 +0.07(+0.17%)
Apr 05, 2006 38.64 38.89 38.45 38.51 13,360,008 -0.28(-0.71%)
Apr 04, 2006 38.94 39.11 38.74 38.78 14,418,897 -0.23(-0.59%)
Apr 03, 2006 39.23 39.40 38.98 39.02 13,688,958 -0.03(-0.08%)
Mar 31, 2006 39.20 39.38 38.94 39.05 14,717,060 -0.09(-0.22%)
Mar 30, 2006 39.05 39.33 39.03 39.13 11,887,999 -0.11(-0.27%)
Mar 29, 2006 39.31 39.43 39.13 39.24 10,057,770 -0.06(-0.15%)
Mar 28, 2006 39.43 39.48 39.24 39.30 11,753,629 -0.22(-0.57%)
Mar 27, 2006 39.61 39.83 39.40 39.52 11,328,071 -0.30(-0.75%)
Mar 24, 2006 40.00 40.09 39.75 39.82 7,854,760 -0.28(-0.69%)
Mar 23, 2006 40.07 40.16 39.97 40.10 10,542,777 -0.13(-0.31%)
Mar 22, 2006 39.76 40.29 39.76 40.22 10,717,034 +0.28(+0.71%)
Mar 21, 2006 40.08 40.12 39.83 39.94 11,950,786 +0.06(+0.15%)
Mar 20, 2006 39.83 39.92 39.76 39.88 8,931,545 +0.09(+0.23%)
Mar 17, 2006 39.83 39.83 39.66 39.79 17,459,522 +0.21(+0.53%)
Mar 16, 2006 39.53 39.71 39.36 39.58 16,357,108 +0.15(+0.37%)
Mar 15, 2006 39.00 39.53 38.97 39.43 13,498,929 +0.34(+0.86%)
Mar 14, 2006 39.00 39.17 38.92 39.09 12,040,569 +0.14(+0.36%)
Mar 13, 2006 39.13 39.15 38.90 38.96 9,432,780 +0.03(+0.07%)
Mar 10, 2006 38.67 38.93 38.57 38.93 14,014,723 +0.48(+1.25%)
Mar 09, 2006 38.87 38.88 38.41 38.45 12,998,603 -0.28(-0.73%)
Mar 08, 2006 38.34 38.80 38.13 38.73 11,258,763 +0.34(+0.89%)
Mar 07, 2006 37.93 38.45 37.93 38.39 14,498,670 +0.21(+0.55%)
Mar 06, 2006 37.96 38.29 37.92 38.18 9,010,559 +0.28(+0.75%)
Mar 03, 2006 37.95 38.32 37.89 37.89 9,800,858 -0.15(-0.38%)
Mar 02, 2006 37.91 38.41 37.88 38.04 11,821,117 +0.02(+0.05%)
Mar 01, 2006 37.99 38.12 37.88 38.02 10,831,386 +0.01(+0.02%)
Feb 28, 2006 38.18 38.19 37.86 38.01 13,561,716 -0.17(-0.45%)
Feb 27, 2006 38.22 38.61 38.13 38.18 10,628,162 +0.10(+0.26%)
Feb 24, 2006 38.70 38.70 37.86 38.09 15,732,422 -0.55(-1.42%)
Feb 23, 2006 38.90 38.94 38.54 38.63 14,791,828 -0.29(-0.75%)
Feb 22, 2006 38.91 39.03 38.71 38.92 13,114,320 -0.07(-0.19%)
Feb 21, 2006 38.99 39.11 38.74 39.00 9,842,564 +0.05(+0.12%)
Feb 17, 2006 39.02 39.08 38.73 38.95 10,272,520 +0.06(+0.15%)
Feb 16, 2006 39.20 39.20 38.63 38.89 18,038,104 -0.08(-0.20%)
Feb 15, 2006 38.96 39.17 38.71 38.97 12,609,748 +0.03(+0.08%)
Feb 14, 2006 38.71 39.08 38.71 38.94 14,888,587 +0.36(+0.94%)
Feb 13, 2006 38.49 38.67 38.27 38.57 7,606,493 +0.07(+0.19%)
Feb 10, 2006 38.71 38.74 38.40 38.50 12,372,704 -0.11(-0.27%)
Feb 09, 2006 39.00 39.37 38.44 38.61 18,398,144 -0.03(-0.09%)
Feb 08, 2006 37.62 38.73 37.54 38.64 22,184,178 +1.19(+3.17%)
Feb 07, 2006 37.58 37.80 37.39 37.45 15,682,374 -0.03(-0.09%)
Feb 06, 2006 37.91 37.95 37.35 37.49 16,104,595 -0.35(-0.92%)
Feb 03, 2006 37.76 37.91 37.60 37.83 16,713,053 -0.18(-0.47%)
Feb 02, 2006 38.47 38.49 37.97 38.01 15,188,115 -0.14(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.